KissMeData/016250/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185500	34075060	18500	18500	18500	18500	17
3	20231017	185400	34075060	18500	18500	18500	18500	0
4	20231017	185300	34075060	18500	18500	18500	18500	0
5	20231017	185200	34075060	18500	18500	18500	18500	0
6	20231017	185100	34075060	18500	18500	18500	18500	0
7	20231017	185000	34075060	18500	18500	18500	18500	0
8	20231017	184900	34075060	18500	18500	18500	18500	0
9	20231017	184800	34075060	18500	18500	18500	18500	0
10	20231017	184700	34075060	18500	18500	18500	18500	0
11	20231017	184600	34075060	18500	18500	18500	18500	0
12	20231017	184500	34075060	18500	18500	18500	18500	0
13	20231017	184400	34075060	18500	18500	18500	18500	0
14	20231017	184300	34075060	18500	18500	18500	18500	0
15	20231017	184200	34075060	18500	18500	18500	18500	0
16	20231017	184100	34075060	18500	18500	18500	18500	0
17	20231017	184000	34075060	18500	18500	18500	18500	0
18	20231017	183900	34075060	18500	18500	18500	18500	0
19	20231017	183800	34075060	18500	18500	18500	18500	0
20	20231017	183700	34075060	18500	18500	18500	18500	0
21	20231017	183600	34075060	18500	18500	18500	18500	0
22	20231017	183500	34075060	18500	18500	18500	18500	0
23	20231017	183400	34075060	18500	18500	18500	18500	0
24	20231017	183300	34075060	18500	18500	18500	18500	0
25	20231017	183200	34075060	18500	18500	18500	18500	0
26	20231017	183100	34075060	18500	18500	18500	18500	0
27	20231017	183000	34075060	18500	18500	18500	18500	0
28	20231017	182900	34075060	18500	18500	18500	18500	0
29	20231017	182800	34075060	18500	18500	18500	18500	0
30	20231017	182700	34075060	18500	18500	18500	18500	0
31	20231017	182600	34075060	18500	18500	18500	18500	0
32	20231017	182500	34075060	18500	18500	18500	18500	17
33	20231017	182400	34075060	18500	18500	18500	18500	0
34	20231017	182300	34075060	18500	18500	18500	18500	0
35	20231017	182200	34075060	18500	18500	18500	18500	0
36	20231017	182100	34075060	18500	18500	18500	18500	0
37	20231017	182000	34075060	18500	18500	18500	18500	0
38	20231017	181900	34075060	18500	18500	18500	18500	0
39	20231017	181800	34075060	18500	18500	18500	18500	0
40	20231017	181700	34075060	18500	18500	18500	18500	0
41	20231017	181600	34075060	18500	18500	18500	18500	0
42	20231017	181500	34075060	18500	18500	18500	18500	0
43	20231017	181400	34075060	18500	18500	18500	18500	0
44	20231017	181300	34075060	18500	18500	18500	18500	0
45	20231017	181200	34075060	18500	18500	18500	18500	0
46	20231017	181100	34075060	18500	18500	18500	18500	0
47	20231017	181000	34075060	18500	18500	18500	18500	0
48	20231017	180900	34075060	18500	18500	18500	18500	0
49	20231017	180800	34075060	18500	18500	18500	18500	0
50	20231017	180700	34075060	18500	18500	18500	18500	0
51	20231017	180600	34075060	18500	18500	18500	18500	0
52	20231017	180500	34075060	18500	18500	18500	18500	0
53	20231017	180400	34075060	18500	18500	18500	18500	0
54	20231017	180300	34075060	18500	18500	18500	18500	0
55	20231017	180200	34075060	18500	18500	18500	18500	0
56	20231017	180100	34075060	18500	18500	18500	18500	0
57	20231017	180000	34075060	18500	18500	18500	18500	0
58	20231017	175900	34075060	18500	18500	18500	18500	0
59	20231017	175800	34075060	18500	18500	18500	18500	0
60	20231017	175700	34075060	18500	18500	18500	18500	0
61	20231017	175600	34075060	18500	18500	18500	18500	0
62	20231017	175500	34075060	18500	18500	18500	18500	17
63	20231017	175400	34075060	18500	18500	18500	18500	0
64	20231017	175300	34075060	18500	18500	18500	18500	0
65	20231017	175200	34075060	18500	18500	18500	18500	0
66	20231017	175100	34075060	18500	18500	18500	18500	0
67	20231017	175000	34075060	18500	18500	18500	18500	0
68	20231017	174900	34075060	18500	18500	18500	18500	0
69	20231017	174800	34075060	18500	18500	18500	18500	0
70	20231017	174700	34075060	18500	18500	18500	18500	0
71	20231017	174600	34075060	18500	18500	18500	18500	0
72	20231017	174500	34075060	18500	18500	18500	18500	0
73	20231017	174400	34075060	18500	18500	18500	18500	0
74	20231017	174300	34075060	18500	18500	18500	18500	0
75	20231017	174200	34075060	18500	18500	18500	18500	0
76	20231017	174100	34075060	18500	18500	18500	18500	0
77	20231017	174000	34075060	18500	18500	18500	18500	0
78	20231017	173900	34075060	18500	18500	18500	18500	0
79	20231017	173800	34075060	18500	18500	18500	18500	0
80	20231017	173700	34075060	18500	18500	18500	18500	0
81	20231017	173600	34075060	18500	18500	18500	18500	0
82	20231017	173500	34075060	18500	18500	18500	18500	0
83	20231017	173400	34075060	18500	18500	18500	18500	0
84	20231017	173300	34075060	18500	18500	18500	18500	0
85	20231017	173200	34075060	18500	18500	18500	18500	0
86	20231017	173100	34075060	18500	18500	18500	18500	0
87	20231017	173000	34075060	18500	18500	18500	18500	0
88	20231017	172900	34075060	18500	18500	18500	18500	0
89	20231017	172800	34075060	18500	18500	18500	18500	0
90	20231017	172700	34075060	18500	18500	18500	18500	0
91	20231017	172600	34075060	18500	18500	18500	18500	0
92	20231017	172500	34075060	18500	18500	18500	18500	17
93	20231017	172400	34075060	18500	18500	18500	18500	0
94	20231017	172300	34075060	18500	18500	18500	18500	0
95	20231017	172200	34075060	18500	18500	18500	18500	0
96	20231017	172100	34075060	18500	18500	18500	18500	0
97	20231017	172000	34075060	18500	18500	18500	18500	0
98	20231017	171900	34075060	18500	18500	18500	18500	0
99	20231017	171800	34075060	18500	18500	18500	18500	0
100	20231017	171700	34075060	18500	18500	18500	18500	0
101	20231017	171600	34075060	18500	18500	18500	18500	0
102	20231017	171500	34075060	18500	18500	18500	18500	0
103	20231017	171400	34075060	18500	18500	18500	18500	0
104	20231017	171300	34075060	18500	18500	18500	18500	0
105	20231017	171200	34075060	18500	18500	18500	18500	0
106	20231017	171100	34075060	18500	18500	18500	18500	0
107	20231017	171000	34075060	18500	18500	18500	18500	0
108	20231017	170900	34075060	18500	18500	18500	18500	0
109	20231017	170800	34075060	18500	18500	18500	18500	0
110	20231017	170700	34075060	18500	18500	18500	18500	0
111	20231017	170600	34075060	18500	18500	18500	18500	0
112	20231017	170500	34075060	18500	18500	18500	18500	0
113	20231017	170400	34075060	18500	18500	18500	18500	0
114	20231017	170300	34075060	18500	18500	18500	18500	0
115	20231017	170200	34075060	18500	18500	18500	18500	0
116	20231017	170100	34075060	18500	18500	18500	18500	0
117	20231017	170000	34075060	18500	18500	18500	18500	0
118	20231017	165900	34075060	18500	18500	18500	18500	0
119	20231017	165800	34075060	18500	18500	18500	18500	0
120	20231017	165700	34075060	18500	18500	18500	18500	0
121	20231017	165600	34075060	18500	18500	18500	18500	0
122	20231017	165500	34075060	18500	18500	18500	18500	17
123	20231017	165400	34075060	18500	18500	18500	18500	0
124	20231017	165300	34075060	18500	18500	18500	18500	0
125	20231017	165200	34075060	18500	18500	18500	18500	0
126	20231017	165100	34075060	18500	18500	18500	18500	0
127	20231017	165000	34075060	18500	18500	18500	18500	0
128	20231017	164900	34075060	18500	18500	18500	18500	0
129	20231017	164800	34075060	18500	18500	18500	18500	0
130	20231017	164700	34075060	18500	18500	18500	18500	0
131	20231017	164600	34075060	18500	18500	18500	18500	0
132	20231017	164500	34075060	18500	18500	18500	18500	0
133	20231017	164400	34075060	18500	18500	18500	18500	0
134	20231017	164300	34075060	18500	18500	18500	18500	0
135	20231017	164200	34075060	18500	18500	18500	18500	0
136	20231017	164100	34075060	18500	18500	18500	18500	0
137	20231017	164000	34075060	18500	18500	18500	18500	0
138	20231017	163900	34075060	18500	18500	18500	18500	0
139	20231017	163800	34075060	18500	18500	18500	18500	0
140	20231017	163700	34075060	18500	18500	18500	18500	0
141	20231017	163600	34075060	18500	18500	18500	18500	0
142	20231017	163500	34075060	18500	18500	18500	18500	0
143	20231017	163400	34075060	18500	18500	18500	18500	0
144	20231017	163300	34075060	18500	18500	18500	18500	0
145	20231017	163200	34075060	18500	18500	18500	18500	0
146	20231017	163100	34075060	18500	18500	18500	18500	0
147	20231017	163000	34075060	18500	18500	18500	18500	0
148	20231017	162900	34075060	18500	18500	18500	18500	0
149	20231017	162800	34075060	18500	18500	18500	18500	0
150	20231017	162700	34075060	18500	18500	18500	18500	0
151	20231017	162600	34075060	18500	18500	18500	18500	0
152	20231017	162500	34075060	18500	18500	18500	18500	17
153	20231017	162400	34075060	18500	18500	18500	18500	0
154	20231017	162300	34075060	18500	18500	18500	18500	0
155	20231017	162200	34075060	18500	18500	18500	18500	0
156	20231017	162100	34075060	18500	18500	18500	18500	0
157	20231017	162000	34075060	18500	18500	18500	18500	0
158	20231017	161900	34075060	18500	18500	18500	18500	0
159	20231017	161800	34075060	18500	18500	18500	18500	0
160	20231017	161700	34075060	18500	18500	18500	18500	0
161	20231017	161600	34075060	18500	18500	18500	18500	0
162	20231017	161500	34075060	18500	18500	18500	18500	0
163	20231017	161400	34075060	18500	18500	18500	18500	0
164	20231017	161300	34075060	18500	18500	18500	18500	0
165	20231017	161200	34075060	18500	18500	18500	18500	0
166	20231017	161100	34075060	18500	18500	18500	18500	0
167	20231017	161000	34075060	18500	18500	18500	18500	0
168	20231017	160900	34075060	18500	18500	18500	18500	0
169	20231017	160800	34075060	18500	18500	18500	18500	0
170	20231017	160700	34075060	18500	18500	18500	18500	0
171	20231017	160600	34075060	18500	18500	18500	18500	0
172	20231017	160500	34075060	18500	18500	18500	18500	0
173	20231017	160400	34075060	18500	18500	18500	18500	0
174	20231017	160300	34075060	18500	18500	18500	18500	0
175	20231017	160200	34075060	18500	18500	18500	18500	0
176	20231017	160100	34075060	18500	18500	18500	18500	0
177	20231017	160000	34075060	18500	18500	18500	18500	0
178	20231017	155900	34075060	18500	18500	18500	18500	0
179	20231017	155800	34075060	18500	18500	18500	18500	0
180	20231017	155700	34075060	18500	18500	18500	18500	0
181	20231017	155600	34075060	18500	18500	18500	18500	0
182	20231017	155500	34075060	18500	18500	18500	18500	17
183	20231017	155400	34075060	18500	18500	18500	18500	0
184	20231017	155300	34075060	18500	18500	18500	18500	0
185	20231017	155200	34075060	18500	18500	18500	18500	0
186	20231017	155100	34075060	18500	18500	18500	18500	0
187	20231017	155000	34075060	18500	18500	18500	18500	0
188	20231017	154900	34075060	18500	18500	18500	18500	0
189	20231017	154800	34075060	18500	18500	18500	18500	0
190	20231017	154700	34075060	18500	18500	18500	18500	0
191	20231017	154600	34075060	18500	18500	18500	18500	0
192	20231017	154500	34075060	18500	18500	18500	18500	0
193	20231017	154400	34075060	18500	18500	18500	18500	0
194	20231017	154300	34075060	18500	18500	18500	18500	0
195	20231017	154200	34075060	18500	18500	18500	18500	0
196	20231017	154100	34075060	18500	18500	18500	18500	0
197	20231017	154000	34075060	18500	18500	18500	18500	0
198	20231017	153900	34075060	18500	18500	18500	18500	0
199	20231017	153800	34075060	18500	18500	18500	18500	0
200	20231017	153700	34075060	18500	18500	18500	18500	0
201	20231017	153600	34075060	18500	18500	18500	18500	0
202	20231017	153500	34075060	18500	18500	18500	18500	0
203	20231017	153400	34075060	18500	18500	18500	18500	0
204	20231017	153300	34075060	18500	18500	18500	18500	0
205	20231017	153200	34075060	18500	18500	18500	18500	0
206	20231017	153100	34075060	18500	18500	18500	18500	0
207	20231017	153000	34075060	18500	18500	18500	18500	17
208	20231017	152900	33760560	18510	18510	18510	18510	0
209	20231017	152800	33760560	18510	18510	18510	18510	0
210	20231017	152700	33760560	18510	18510	18510	18510	0
211	20231017	152600	33760560	18510	18510	18510	18510	0
212	20231017	152500	33760560	18510	18510	18510	18510	0
213	20231017	152400	33760560	18510	18510	18510	18510	0
214	20231017	152300	33760560	18510	18510	18510	18510	0
215	20231017	152200	33760560	18510	18510	18510	18510	0
216	20231017	152100	33760560	18510	18510	18510	18510	0
217	20231017	152000	33760560	18510	18510	18510	18510	0
218	20231017	151900	33760560	18510	18510	18510	18510	0
219	20231017	151800	33760560	18510	18510	18510	18510	0
220	20231017	151700	33760560	18510	18510	18510	18510	0
221	20231017	151600	33760560	18510	18510	18510	18510	0
222	20231017	151500	33760560	18510	18510	18510	18510	0
223	20231017	151400	33760560	18510	18510	18510	18510	0
224	20231017	151300	33760560	18510	18510	18510	18510	0
225	20231017	151200	33760560	18510	18510	18510	18510	0
226	20231017	151100	33760560	18510	18510	18510	18510	0
227	20231017	151000	33760560	18510	18510	18510	18510	0
228	20231017	150900	33760560	18510	18510	18510	18510	0
229	20231017	150800	33760560	18510	18510	18510	18510	0
230	20231017	150700	33760560	18510	18510	18510	18510	0
231	20231017	150600	33760560	18510	18510	18510	18510	0
232	20231017	150500	33760560	18510	18510	18510	18510	0
233	20231017	150400	33760560	18510	18510	18510	18510	0
234	20231017	150300	33760560	18510	18440	18510	18390	302
235	20231017	150200	28201610	18500	18500	18500	18500	0
236	20231017	150100	28201610	18500	18500	18500	18500	0
237	20231017	150000	28201610	18500	18500	18500	18500	0
238	20231017	145900	28201610	18500	18500	18500	18500	0
239	20231017	145800	28201610	18500	18500	18500	18500	0
240	20231017	145700	28201610	18500	18490	18500	18490	3
241	20231017	145600	28146130	18440	18440	18440	18440	0
242	20231017	145500	28146130	18440	18440	18440	18440	0
243	20231017	145400	28146130	18440	18440	18440	18440	1
244	20231017	145300	28127690	18490	18490	18490	18490	0
245	20231017	145200	28127690	18490	18490	18490	18490	0
246	20231017	145100	28127690	18490	18490	18490	18490	0
247	20231017	145000	28127690	18490	18490	18490	18490	0
248	20231017	144900	28127690	18490	18490	18490	18490	0
249	20231017	144800	28127690	18490	18490	18490	18490	0
250	20231017	144700	28127690	18490	18490	18490	18490	0
251	20231017	144600	28127690	18490	18490	18490	18490	0
252	20231017	144500	28127690	18490	18490	18490	18490	0
253	20231017	144400	28127690	18490	18490	18490	18490	0
254	20231017	144300	28127690	18490	18490	18490	18490	0
255	20231017	144200	28127690	18490	18490	18490	18490	0
256	20231017	144100	28127690	18490	18490	18490	18490	0
257	20231017	144000	28127690	18490	18490	18490	18490	0
258	20231017	143900	28127690	18490	18490	18490	18490	0
259	20231017	143800	28127690	18490	18490	18490	18490	0
260	20231017	143700	28127690	18490	18490	18490	18490	0
261	20231017	143600	28127690	18490	18490	18490	18490	0
262	20231017	143500	28127690	18490	18490	18490	18490	0
263	20231017	143400	28127690	18490	18490	18490	18490	0
264	20231017	143300	28127690	18490	18490	18490	18490	0
265	20231017	143200	28127690	18490	18490	18490	18490	0
266	20231017	143100	28127690	18490	18490	18490	18490	0
267	20231017	143000	28127690	18490	18490	18490	18490	0
268	20231017	142900	28127690	18490	18490	18490	18490	0
269	20231017	142800	28127690	18490	18490	18490	18490	0
270	20231017	142700	28127690	18490	18490	18490	18490	54
271	20231017	142600	27129230	18500	18500	18500	18500	0
272	20231017	142500	27129230	18500	18500	18500	18500	0
273	20231017	142400	27129230	18500	18500	18500	18500	0
274	20231017	142300	27129230	18500	18500	18500	18500	0
275	20231017	142200	27129230	18500	18500	18500	18500	0
276	20231017	142100	27129230	18500	18500	18500	18500	5
277	20231017	142000	27036730	18400	18500	18500	18400	221
278	20231017	141900	22961390	18500	18500	18500	18500	0
279	20231017	141800	22961390	18500	18500	18500	18500	0
280	20231017	141700	22961390	18500	18500	18500	18500	0
281	20231017	141600	22961390	18500	18500	18500	18500	0
282	20231017	141500	22961390	18500	18500	18500	18500	0
283	20231017	141400	22961390	18500	18500	18500	18500	0
284	20231017	141300	22961390	18500	18500	18500	18500	0
285	20231017	141200	22961390	18500	18500	18500	18500	0
286	20231017	141100	22961390	18500	18500	18500	18500	0
287	20231017	141000	22961390	18500	18500	18500	18500	0
288	20231017	140900	22961390	18500	18500	18500	18500	0
289	20231017	140800	22961390	18500	18500	18500	18500	0
290	20231017	140700	22961390	18500	18500	18500	18500	0
291	20231017	140600	22961390	18500	18500	18500	18500	0
292	20231017	140500	22961390	18500	18500	18500	18500	0
293	20231017	140400	22961390	18500	18500	18500	18500	0
294	20231017	140300	22961390	18500	18500	18500	18500	0
295	20231017	140200	22961390	18500	18500	18500	18500	0
296	20231017	140100	22961390	18500	18500	18500	18500	0
297	20231017	140000	22961390	18500	18500	18500	18500	0
298	20231017	135900	22961390	18500	18500	18500	18500	0
299	20231017	135800	22961390	18500	18500	18500	18500	0
300	20231017	135700	22961390	18500	18500	18500	18500	0
301	20231017	135600	22961390	18500	18500	18500	18500	0
302	20231017	135500	22961390	18500	18500	18500	18500	0
303	20231017	135400	22961390	18500	18500	18500	18500	0
304	20231017	135300	22961390	18500	18500	18500	18500	7
305	20231017	135200	22831890	18500	18500	18500	18500	0
306	20231017	135100	22831890	18500	18500	18500	18500	0
307	20231017	135000	22831890	18500	18500	18500	18500	0
308	20231017	134900	22831890	18500	18500	18500	18500	0
309	20231017	134800	22831890	18500	18500	18500	18500	0
310	20231017	134700	22831890	18500	18500	18500	18500	0
311	20231017	134600	22831890	18500	18500	18500	18500	0
312	20231017	134500	22831890	18500	18500	18500	18500	5
313	20231017	134400	22739390	18500	18500	18500	18500	0
314	20231017	134300	22739390	18500	18500	18500	18500	0
315	20231017	134200	22739390	18500	18500	18500	18500	0
316	20231017	134100	22739390	18500	18500	18500	18500	0
317	20231017	134000	22739390	18500	18500	18500	18500	1
318	20231017	133900	22720890	18460	18460	18460	18460	0
319	20231017	133800	22720890	18460	18460	18460	18460	0
320	20231017	133700	22720890	18460	18460	18460	18460	0
321	20231017	133600	22720890	18460	18490	18490	18460	219
322	20231017	133500	18674720	18520	18520	18520	18520	0
323	20231017	133400	18674720	18520	18520	18520	18520	0
324	20231017	133300	18674720	18520	18520	18520	18520	0
325	20231017	133200	18674720	18520	18520	18520	18520	0
326	20231017	133100	18674720	18520	18520	18520	18520	1
327	20231017	133000	18656200	18520	18520	18520	18520	0
328	20231017	132900	18656200	18520	18520	18520	18520	0
329	20231017	132800	18656200	18520	18520	18520	18520	0
330	20231017	132700	18656200	18520	18520	18520	18520	0
331	20231017	132600	18656200	18520	18520	18520	18520	0
332	20231017	132500	18656200	18520	18520	18520	18520	0
333	20231017	132400	18656200	18520	18520	18520	18520	51
334	20231017	132300	17711680	18520	18520	18520	18520	0
335	20231017	132200	17711680	18520	18520	18520	18520	0
336	20231017	132100	17711680	18520	18520	18520	18520	0
337	20231017	132000	17711680	18520	18520	18520	18520	0
338	20231017	131900	17711680	18520	18520	18520	18520	0
339	20231017	131800	17711680	18520	18520	18520	18520	0
340	20231017	131700	17711680	18520	18520	18520	18520	0
341	20231017	131600	17711680	18520	18520	18520	18520	152
342	20231017	131500	14896640	18490	18520	18520	18490	159
343	20231017	131400	11954960	18530	18530	18530	18530	0
344	20231017	131300	11954960	18530	18530	18530	18530	0
345	20231017	131200	11954960	18530	18530	18530	18530	0
346	20231017	131100	11954960	18530	18530	18530	18530	0
347	20231017	131000	11954960	18530	18530	18530	18530	0
348	20231017	130900	11954960	18530	18530	18530	18530	0
349	20231017	130800	11954960	18530	18530	18530	18530	0
350	20231017	130700	11954960	18530	18530	18530	18530	0
351	20231017	130600	11954960	18530	18530	18530	18530	0
352	20231017	130500	11954960	18530	18530	18530	18530	0
353	20231017	130400	11954960	18530	18530	18530	18530	0
354	20231017	130300	11954960	18530	18530	18530	18530	0
355	20231017	130200	11954960	18530	18530	18530	18530	0
356	20231017	130100	11954960	18530	18530	18530	18530	0
357	20231017	130000	11954960	18530	18530	18530	18530	0
358	20231017	125900	11954960	18530	18530	18530	18530	0
359	20231017	125800	11954960	18530	18530	18530	18530	0
360	20231017	125700	11954960	18530	18530	18530	18530	0
361	20231017	125600	11954960	18530	18530	18530	18530	0
362	20231017	125500	11954960	18530	18530	18530	18530	0
363	20231017	125400	11954960	18530	18530	18530	18530	0
364	20231017	125300	11954960	18530	18530	18530	18530	0
365	20231017	125200	11954960	18530	18530	18530	18530	1
366	20231017	125100	11936430	18530	18530	18530	18530	0
367	20231017	125000	11936430	18530	18530	18530	18530	0
368	20231017	124900	11936430	18530	18530	18530	18530	1
369	20231017	124800	11917900	18530	18530	18530	18530	0
370	20231017	124700	11917900	18530	18530	18530	18530	0
371	20231017	124600	11917900	18530	18530	18530	18530	0
372	20231017	124500	11917900	18530	18530	18530	18530	0
373	20231017	124400	11917900	18530	18530	18530	18530	0
374	20231017	124300	11917900	18530	18530	18530	18530	1
375	20231017	124200	11899370	18530	18530	18530	18530	0
376	20231017	124100	11899370	18530	18530	18530	18530	1
377	20231017	124000	11880840	18530	18530	18530	18530	0
378	20231017	123900	11880840	18530	18530	18530	18530	0
379	20231017	123800	11880840	18530	18530	18530	18530	0
380	20231017	123700	11880840	18530	18530	18530	18530	0
381	20231017	123600	11880840	18530	18530	18530	18530	0
382	20231017	123500	11880840	18530	18530	18530	18530	0
383	20231017	123400	11880840	18530	18530	18530	18530	0
384	20231017	123300	11880840	18530	18530	18530	18530	0
385	20231017	123200	11880840	18530	18530	18530	18530	0
386	20231017	123100	11880840	18530	18530	18530	18530	0
387	20231017	123000	11880840	18530	18530	18530	18530	0
388	20231017	122900	11880840	18530	18530	18530	18530	0
389	20231017	122800	11880840	18530	18530	18530	18530	0
390	20231017	122700	11880840	18530	18530	18530	18530	0
391	20231017	122600	11880840	18530	18530	18530	18530	0
392	20231017	122500	11880840	18530	18530	18530	18530	0
393	20231017	122400	11880840	18530	18530	18530	18530	0
394	20231017	122300	11880840	18530	18530	18530	18530	0
395	20231017	122200	11880840	18530	18530	18530	18530	0
396	20231017	122100	11880840	18530	18530	18530	18530	0
397	20231017	122000	11880840	18530	18530	18530	18530	0
398	20231017	121900	11880840	18530	18530	18530	18530	0
399	20231017	121800	11880840	18530	18530	18530	18530	0
400	20231017	121700	11880840	18530	18510	18530	18510	7
401	20231017	121600	11751190	18530	18530	18530	18530	0
402	20231017	121500	11751190	18530	18530	18530	18530	0
403	20231017	121400	11751190	18530	18530	18530	18530	0
404	20231017	121300	11751190	18530	18530	18530	18530	2
405	20231017	121200	11714130	18550	18550	18550	18550	0
406	20231017	121100	11714130	18550	18550	18550	18550	0
407	20231017	121000	11714130	18550	18560	18560	18550	121
408	20231017	120900	9468580	18590	18590	18590	18590	0
409	20231017	120800	9468580	18590	18590	18590	18590	0
410	20231017	120700	9468580	18590	18590	18590	18590	0
411	20231017	120600	9468580	18590	18590	18590	18590	0
412	20231017	120500	9468580	18590	18600	18600	18590	43
413	20231017	120400	8668990	18630	18640	18640	18630	35
414	20231017	120300	8016770	18660	18660	18660	18660	0
415	20231017	120200	8016770	18660	18660	18660	18660	0
416	20231017	120100	8016770	18660	18660	18660	18660	10
417	20231017	120000	7830170	18660	18660	18660	18660	0
418	20231017	115900	7830170	18660	18660	18660	18660	0
419	20231017	115800	7830170	18660	18660	18660	18660	0
420	20231017	115700	7830170	18660	18660	18660	18660	0
421	20231017	115600	7830170	18660	18660	18660	18660	0
422	20231017	115500	7830170	18660	18660	18660	18660	0
423	20231017	115400	7830170	18660	18660	18660	18660	0
424	20231017	115300	7830170	18660	18660	18660	18660	17
425	20231017	115200	7512950	18670	18670	18670	18670	0
426	20231017	115100	7512950	18670	18670	18670	18670	0
427	20231017	115000	7512950	18670	18670	18670	18670	0
428	20231017	114900	7512950	18670	18670	18670	18670	0
429	20231017	114800	7512950	18670	18670	18670	18670	0
430	20231017	114700	7512950	18670	18670	18670	18670	0
431	20231017	114600	7512950	18670	18670	18670	18670	0
432	20231017	114500	7512950	18670	18670	18670	18670	0
433	20231017	114400	7512950	18670	18670	18670	18670	0
434	20231017	114300	7512950	18670	18670	18670	18670	0
435	20231017	114200	7512950	18670	18670	18670	18670	0
436	20231017	114100	7512950	18670	18670	18670	18670	0
437	20231017	114000	7512950	18670	18670	18670	18670	0
438	20231017	113900	7512950	18670	18670	18670	18670	0
439	20231017	113800	7512950	18670	18670	18670	18670	0
440	20231017	113700	7512950	18670	18670	18670	18670	0
441	20231017	113600	7512950	18670	18670	18670	18670	0
442	20231017	113500	7512950	18670	18670	18670	18670	0
443	20231017	113400	7512950	18670	18670	18670	18670	0
444	20231017	113300	7512950	18670	18670	18670	18670	0
445	20231017	113200	7512950	18670	18670	18670	18670	0
446	20231017	113100	7512950	18670	18670	18670	18670	0
447	20231017	113000	7512950	18670	18670	18670	18670	1
448	20231017	112900	7494280	18660	18660	18660	18660	0
449	20231017	112800	7494280	18660	18660	18660	18660	0
450	20231017	112700	7494280	18660	18660	18660	18660	0
451	20231017	112600	7494280	18660	18660	18660	18660	0
452	20231017	112500	7494280	18660	18660	18660	18660	0
453	20231017	112400	7494280	18660	18660	18660	18660	0
454	20231017	112300	7494280	18660	18660	18660	18660	0
455	20231017	112200	7494280	18660	18660	18660	18660	0
456	20231017	112100	7494280	18660	18660	18660	18660	0
457	20231017	112000	7494280	18660	18660	18660	18660	0
458	20231017	111900	7494280	18660	18660	18660	18660	0
459	20231017	111800	7494280	18660	18660	18660	18660	0
460	20231017	111700	7494280	18660	18660	18660	18660	7
461	20231017	111600	7363660	18670	18670	18670	18670	2
462	20231017	111500	7326320	18670	18670	18670	18670	0
463	20231017	111400	7326320	18670	18670	18670	18670	0
464	20231017	111300	7326320	18670	18670	18670	18670	0
465	20231017	111200	7326320	18670	18670	18670	18670	0
466	20231017	111100	7326320	18670	18670	18670	18670	0
467	20231017	111000	7326320	18670	18670	18670	18670	0
468	20231017	110900	7326320	18670	18670	18670	18670	0
469	20231017	110800	7326320	18670	18670	18670	18670	1
470	20231017	110700	7307650	18670	18670	18670	18670	0
471	20231017	110600	7307650	18670	18670	18670	18670	0
472	20231017	110500	7307650	18670	18670	18670	18670	8
473	20231017	110400	7158290	18660	18660	18660	18660	0
474	20231017	110300	7158290	18660	18660	18660	18660	0
475	20231017	110200	7158290	18660	18660	18660	18660	0
476	20231017	110100	7158290	18660	18660	18660	18660	0
477	20231017	110000	7158290	18660	18660	18660	18660	100
478	20231017	105900	5292290	18670	18670	18670	18670	14
479	20231017	105800	5030910	18660	18660	18660	18660	0
480	20231017	105700	5030910	18660	18660	18660	18660	0
481	20231017	105600	5030910	18660	18660	18660	18660	0
482	20231017	105500	5030910	18660	18660	18660	18660	0
483	20231017	105400	5030910	18660	18660	18660	18660	1
484	20231017	105300	5012250	18750	18750	18750	18750	0
485	20231017	105200	5012250	18750	18750	18750	18750	0
486	20231017	105100	5012250	18750	18750	18750	18750	0
487	20231017	105000	5012250	18750	18750	18750	18750	0
488	20231017	104900	5012250	18750	18750	18750	18750	0
489	20231017	104800	5012250	18750	18750	18750	18750	0
490	20231017	104700	5012250	18750	18750	18750	18750	0
491	20231017	104600	5012250	18750	18750	18750	18750	0
492	20231017	104500	5012250	18750	18750	18750	18750	0
493	20231017	104400	5012250	18750	18750	18750	18750	0
494	20231017	104300	5012250	18750	18750	18750	18750	0
495	20231017	104200	5012250	18750	18750	18750	18750	0
496	20231017	104100	5012250	18750	18750	18750	18750	0
497	20231017	104000	5012250	18750	18750	18750	18750	0
498	20231017	103900	5012250	18750	18750	18750	18750	0
499	20231017	103800	5012250	18750	18750	18750	18750	0
500	20231017	103700	5012250	18750	18750	18750	18750	0
501	20231017	103600	5012250	18750	18750	18750	18750	0
502	20231017	103500	5012250	18750	18750	18750	18750	0
503	20231017	103400	5012250	18750	18750	18750	18750	0
504	20231017	103300	5012250	18750	18750	18750	18750	0
505	20231017	103200	5012250	18750	18750	18750	18750	0
506	20231017	103100	5012250	18750	18750	18750	18750	1
507	20231017	103000	4993500	18750	18750	18750	18750	0
508	20231017	102900	4993500	18750	18750	18750	18750	0
509	20231017	102800	4993500	18750	18750	18750	18750	0
510	20231017	102700	4993500	18750	18750	18750	18750	0
511	20231017	102600	4993500	18750	18750	18750	18750	0
512	20231017	102500	4993500	18750	18750	18750	18750	0
513	20231017	102400	4993500	18750	18750	18750	18750	0
514	20231017	102300	4993500	18750	18750	18750	18750	0
515	20231017	102200	4993500	18750	18750	18750	18750	0
516	20231017	102100	4993500	18750	18750	18750	18750	0
517	20231017	102000	4993500	18750	18750	18750	18750	0
518	20231017	101900	4993500	18750	18750	18750	18750	2
519	20231017	101800	4956000	18750	18750	18750	18750	0
520	20231017	101700	4956000	18750	18750	18750	18750	0
521	20231017	101600	4956000	18750	18750	18750	18750	0
522	20231017	101500	4956000	18750	18750	18750	18750	0
523	20231017	101400	4956000	18750	18750	18750	18750	0
524	20231017	101300	4956000	18750	18750	18750	18750	0
525	20231017	101200	4956000	18750	18750	18750	18750	0
526	20231017	101100	4956000	18750	18750	18750	18750	0
527	20231017	101000	4956000	18750	18750	18750	18750	0
528	20231017	100900	4956000	18750	18750	18750	18750	0
529	20231017	100800	4956000	18750	18750	18750	18750	1
530	20231017	100700	4937250	18750	18750	18750	18750	0
531	20231017	100600	4937250	18750	18750	18750	18750	0
532	20231017	100500	4937250	18750	18750	18750	18750	0
533	20231017	100400	4937250	18750	18750	18750	18750	0
534	20231017	100300	4937250	18750	18750	18750	18750	0
535	20231017	100200	4937250	18750	18750	18750	18750	39
536	20231017	100100	4206000	18750	18750	18750	18750	0
537	20231017	100000	4206000	18750	18750	18750	18750	16
538	20231017	095900	3906000	18750	18750	18750	18750	0
539	20231017	095800	3906000	18750	18750	18750	18750	0
540	20231017	095700	3906000	18750	18750	18750	18750	0
541	20231017	095600	3906000	18750	18770	18770	18750	100
542	20231017	095500	2030060	18770	18770	18770	18770	0
543	20231017	095400	2030060	18770	18770	18770	18770	0
544	20231017	095300	2030060	18770	18770	18770	18770	0
545	20231017	095200	2030060	18770	18770	18770	18770	14
546	20231017	095100	1767280	18790	18790	18790	18790	0
547	20231017	095000	1767280	18790	18790	18790	18790	0
548	20231017	094900	1767280	18790	18790	18790	18790	0
549	20231017	094800	1767280	18790	18790	18790	18790	1
550	20231017	094700	1748490	18630	18630	18630	18630	0
551	20231017	094600	1748490	18630	18630	18630	18630	0
552	20231017	094500	1748490	18630	18630	18630	18630	0
553	20231017	094400	1748490	18630	18630	18630	18630	0
554	20231017	094300	1748490	18630	18630	18630	18630	0
555	20231017	094200	1748490	18630	18630	18630	18630	0
556	20231017	094100	1748490	18630	18630	18630	18630	0
557	20231017	094000	1748490	18630	18630	18630	18630	0
558	20231017	093900	1748490	18630	18630	18630	18630	0
559	20231017	093800	1748490	18630	18630	18630	18630	0
560	20231017	093700	1748490	18630	18630	18630	18630	0
561	20231017	093600	1748490	18630	18630	18630	18630	0
562	20231017	093500	1748490	18630	18630	18630	18630	0
563	20231017	093400	1748490	18630	18630	18630	18630	0
564	20231017	093300	1748490	18630	18630	18630	18630	0
565	20231017	093200	1748490	18630	18630	18630	18630	0
566	20231017	093100	1748490	18630	18630	18630	18630	0
567	20231017	093000	1748490	18630	18630	18630	18630	0
568	20231017	092900	1748490	18630	18630	18630	18630	0
569	20231017	092800	1748490	18630	18630	18630	18630	0
570	20231017	092700	1748490	18630	18630	18630	18630	0
571	20231017	092600	1748490	18630	18630	18630	18630	0
572	20231017	092500	1748490	18630	18630	18630	18630	0
573	20231017	092400	1748490	18630	18630	18630	18630	0
574	20231017	092300	1748490	18630	18630	18630	18630	0
575	20231017	092200	1748490	18630	18630	18630	18630	0
576	20231017	092100	1748490	18630	18630	18630	18630	0
577	20231017	092000	1748490	18630	18630	18630	18630	0
578	20231017	091900	1748490	18630	18630	18630	18630	0
579	20231017	091800	1748490	18630	18630	18630	18630	0
580	20231017	091700	1748490	18630	18630	18630	18630	0
581	20231017	091600	1748490	18630	18630	18630	18630	0
582	20231017	091500	1748490	18630	18630	18630	18630	0
583	20231017	091400	1748490	18630	18630	18630	18630	0
584	20231017	091300	1748490	18630	18630	18630	18630	0
585	20231017	091200	1748490	18630	18630	18630	18630	0
586	20231017	091100	1748490	18630	18630	18630	18630	11
587	20231017	091000	1543560	18600	18600	18600	18600	0
588	20231017	090900	1543560	18600	18600	18600	18600	0
589	20231017	090800	1543560	18600	18600	18600	18600	68
590	20231017	090700	278760	18590	18590	18590	18590	0
591	20231017	090600	278760	18590	18590	18590	18590	0
592	20231017	090500	278760	18590	18590	18590	18590	14
593	20231017	090400	18500	18500	18500	18500	18500	0
594	20231017	090300	18500	18500	18500	18500	18500	0
595	20231017	090200	18500	18500	18500	18500	18500	0
596	20231017	090100	18500	18500	18500	18500	18500	0
597	20231017	090000	18500	18500	18500	18500	18500	1